Dark

TSLA20260918C405
TSLA Sep 18 2026 405.00 Call (TSLA260918C00405000)
option OPRA

EOD

Jul 31, 2026

2.31+6.452%(+0.14)1,096

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	2.0100	2.3700	1.7400	2.3100	+6.452%	1,096	3,045	0.000%
2026-07-30	1.7700	2.2400	1.7700	2.1700	+34.783%	202	2,428	+6.452%
2026-07-29	2.0500	2.1000	1.6100	1.6100	-22.967%	274	2,445	+43.478%
2026-07-28	2.1100	2.1700	1.8100	2.0900	-8.734%	133	2,304	+10.526%
2026-07-27	2.8800	3.0500	2.1300	2.2900	-24.918%	534	2,294	+0.873%
2026-07-24	3.8200	3.8200	2.6700	3.0500	-8.955%	488	1,993	-24.262%
2026-07-23	6.5700	6.6900	3.3500	3.3500	-79.548%	406	1,786	-31.045%
2026-07-22	17.4000	18.8000	16.3800	16.3800	-14.016%	89	1,695	-85.897%
2026-07-21	16.8000	20.8500	16.8000	19.0500	+20.722%	109	1,732	-87.874%
2026-07-20	20.0000	20.0000	15.7600	15.7800	-23.731%	252	1,742	-85.361%
2026-07-17	21.5500	22.0500	20.0500	20.6900	-19.650%	66	1,855	-88.835%
2026-07-16	26.6500	28.1000	24.0200	25.7500	-7.871%	108	1,854	-91.029%
2026-07-15	31.0500	34.2500	26.5000	27.9500	-3.153%	419	1,807	-91.735%
2026-07-14	30.6500	31.0500	28.2300	28.8600	+2.522%	159	1,856	-91.996%
2026-07-13	33.7000	33.7000	27.0500	28.1500	-23.754%	507	1,766	-91.794%
2026-07-10	37.7900	38.3000	33.5000	36.9200	+6.001%	198	1,583	-93.743%
2026-07-09	27.9700	36.2300	27.9700	34.8300	+19.691%	948	1,573	-93.368%
2026-07-08	31.7100	31.7100	27.4500	29.1000	-14.663%	85	1,418	-92.062%
2026-07-07	41.9100	41.9100	33.7500	34.1000	-21.519%	154	1,398	-93.226%
2026-07-06	30.2500	43.4500	28.1800	43.4500	+46.149%	326	1,345	-94.684%
2026-07-02	48.9900	49.0700	27.9500	29.7300	-38.217%	239	1,260	-92.230%
2026-07-01	45.6100	51.9500	45.6100	48.1200	+3.953%	73	1,260	-95.200%
2026-06-30	39.4000	47.8100	38.5600	46.2900	+12.218%	57	1,237	-95.010%
2026-06-29	24.8500	42.1200	24.8500	41.2500	+70.103%	234	1,244	-94.400%
2026-06-26	20.5200	27.4000	20.1200	24.2500	+11.958%	184	1,162	-90.474%
2026-06-25	23.0800	23.7500	21.6000	21.6600	-7.947%	55	1,239	-89.335%
2026-06-24	25.9700	27.1400	22.8500	23.5300	-10.770%	44	1,242	-90.183%
2026-06-23	32.0000	32.0000	25.7500	26.3700	-32.158%	67	1,220	-91.240%
2026-06-22	35.0100	44.2500	34.4200	38.8700	+7.376%	178	1,203	-94.057%
2026-06-18	35.4600	36.5000	29.8000	36.2000	+4.503%	269	1,135	-93.619%
2026-06-17	37.6500	39.2500	34.0500	34.6400	-11.970%	188	1,135	-93.331%
2026-06-16	39.2000	43.9700	38.7200	39.3500	-11.573%	199	1,135	-94.130%
2026-06-15	48.6000	48.6000	43.3000	44.5000	+1.022%	77	1,021	-94.809%
2026-06-12	39.8600	44.1200	35.8000	44.0500	+9.686%	95	1,021	-94.756%
2026-06-11	34.4800	40.8000	32.4700	40.1600	+22.551%	58	1,021	-94.248%
2026-06-10	37.6100	38.8700	32.4000	32.7700	-16.637%	80	1,014	-92.951%
2026-06-09	48.4500	48.4500	36.0900	39.3100	-16.681%	28	981	-94.124%
2026-06-08	39.4100	48.4300	39.1500	47.1800	+25.948%	323	973	-95.104%
2026-06-05	54.1900	54.1900	36.9100	37.4600	-28.580%	158	949	-93.833%
2026-06-04	52.7200	54.7200	51.0500	52.4500	-10.495%	5	949	-95.596%
2026-06-03	51.2800	59.9700	51.2800	58.6000	+6.642%	7	949	-96.058%
2026-06-02	51.3500	54.9500	51.1700	54.9500	+7.809%	328	952	-95.796%
2026-06-01	54.9100	56.6100	50.9700	50.9700	-14.552%	11	857	-95.468%
2026-05-29	59.6500	59.6500	59.6500	59.6500	-13.688%	1	856	-96.127%
2026-05-28	69.0500	69.1100	69.0500	69.1100	+0.597%	4	855	-96.658%
2026-05-27	70.0000	70.0000	68.3700	68.7000	+11.255%	6	859	-96.638%
2026-05-26	60.5000	64.5000	60.5000	61.7500	+6.466%	6	859	-96.259%
2026-05-22	55.9500	61.8000	55.9500	58.0000	+6.422%	46	857	-96.017%
2026-05-21	60.1000	60.1000	52.1500	54.5000	+0.926%	145	851	-95.761%
2026-05-20	48.1300	54.0000	48.1000	54.0000	+17.904%	32	851	-95.722%
2026-05-19	45.3500	46.8100	42.0000	45.8000	-7.754%	214	807	-94.956%
2026-05-18	51.9000	51.9000	47.4700	49.6500	-15.961%	22	807	-95.347%
2026-05-15	62.4600	63.5600	59.0800	59.0800	-25.639%	14	807	-96.090%
2026-05-14	76.2000	79.4500	74.6700	79.4500	+4.471%	9	731	-97.093%
2026-05-13	73.0000	81.3000	73.0000	76.0500	+25.288%	12	732	-96.963%
2026-05-12	68.4500	68.4500	60.7000	60.7000	-21.647%	8	732	-96.194%
2026-05-11	57.0000	77.4700	55.8000	77.4700	+27.250%	34	732	-97.018%
2026-05-08	54.2500	63.4700	54.2500	60.8800	+18.444%	44	735	-96.206%
2026-05-07	49.6800	54.2500	46.5000	51.4000	+17.164%	75	740	-95.506%
2026-05-06	40.9000	44.6500	40.2000	43.8700	+9.184%	42	747	-94.734%
2026-05-05	44.1300	45.6500	39.5000	40.1800	-1.880%	35	748	-94.251%
2026-05-04	38.5100	41.5000	38.0500	40.9500	-4.008%	10	739	-94.359%
2026-05-01	36.9500	43.7500	36.9500	42.6600	+18.896%	21	732	-94.585%
2026-04-30	29.5300	35.8800	28.0400	35.8800	+21.668%	44	732	-93.562%
2026-04-29	30.8500	30.8500	29.4900	29.4900	-11.970%	28	708	-92.167%
2026-04-28	35.3000	35.3000	32.1400	33.5000	-2.758%	15	693	-93.104%
2026-04-27	30.1800	34.4500	28.0500	34.4500	+2.683%	477	692	-93.295%
2026-04-24	33.3500	33.5500	32.0000	33.5500	+1.207%	39	732	-93.115%
2026-04-23	32.9700	36.1500	30.9300	33.1500	-21.034%	23	734	-93.032%
2026-04-22	43.3500	43.3500	41.8500	41.9800	+2.091%	14	740	-94.497%
2026-04-21	43.3000	43.3000	40.9000	41.1200	-7.304%	38	706	-94.382%
2026-04-20	51.4500	51.4500	42.7000	44.3600	-9.414%	24	706	-94.793%
2026-04-17	46.1900	54.9600	46.1900	48.9700	+13.225%	69	712	-95.283%
2026-04-16	45.7000	45.7000	40.7500	43.2500	-6.019%	14	685	-94.659%
2026-04-15	35.3000	47.2400	35.3000	46.0200	+53.400%	79	683	-94.980%
2026-04-14	28.5000	31.3400	28.5000	30.0000	+21.212%	5	708	-92.300%
2026-04-13	25.1000	25.9500	24.5500	24.7500	+3.340%	15	706	-90.667%
2026-04-10	23.4600	23.9500	22.4700	23.9500	+1.483%	51	704	-90.355%
2026-04-09	21.7400	24.9000	21.3500	23.6000	+3.192%	11	681	-90.212%
2026-04-08	25.4000	25.6000	22.8700	22.8700	-3.298%	101	685	-89.899%
2026-04-07	24.7000	24.7000	22.1400	23.6500	-11.918%	22	632	-90.233%
2026-04-06	29.1000	29.5200	25.5300	26.8500	-14.735%	55	635	-91.397%
2026-04-02	34.6500	34.6500	30.9000	31.4900	-22.819%	26	658	-92.664%
2026-04-01	38.2000	41.3500	37.6500	40.8000	+11.020%	66	658	-94.338%
2026-03-31	32.8200	36.7500	32.8200	36.7500	+25.986%	9	643	-93.714%
2026-03-30	33.5000	33.8300	29.1700	29.1700	-14.583%	94	642	-92.081%
2026-03-27	34.5400	34.7000	33.0500	34.1500	-11.803%	63	653	-93.236%
2026-03-26	41.3000	42.6000	38.6500	38.7200	-13.764%	279	611	-94.034%
2026-03-25	49.7000	49.7000	44.8800	44.9000	+2.887%	55	605	-94.855%
2026-03-24	44.0500	44.5500	42.6000	43.6400	+2.755%	13	563	-94.707%
2026-03-23	40.1500	43.2300	40.1500	42.4700	+16.038%	54	559	-94.561%
2026-03-20	41.0000	41.0000	36.3500	36.6000	-17.808%	23	528	-93.689%
2026-03-19	44.7500	45.8500	43.6000	44.5300	-10.402%	44	516	-94.812%
2026-03-18	53.8500	54.5000	49.7000	49.7000	-6.138%	40	515	-95.352%
2026-03-17	53.8000	53.8000	52.9500	52.9500	-1.397%	26	510	-95.637%
2026-03-16	56.3000	57.9500	53.7000	53.7000	+1.705%	34	485	-95.698%
2026-03-13	56.5500	56.5500	52.0000	52.8000	-3.562%	38	483	-95.625%
2026-03-12	60.4000	60.6000	54.7500	54.7500	-9.204%	19	472	-95.781%
2026-03-11	59.1000	66.5500	59.1000	60.3000	+6.443%	43	460	-96.169%
2026-03-10	59.0000	59.1600	56.0300	56.6500	+5.063%	63	457	-95.922%
2026-03-09	51.1200	53.9700	50.4000	53.9200	-7.750%	27	468	-95.716%
2026-03-06	56.9900	58.5500	56.0000	58.4500	-4.023%	152	489	-96.048%
2026-03-05	60.0000	61.8500	59.2800	60.9000	-0.164%	41	338	-96.207%
2026-03-04	57.2000	62.1200	57.2000	61.0000	+12.858%	122	314	-96.213%
2026-03-03	55.3800	55.3800	52.0800	54.0500	-10.246%	40	268	-95.726%
2026-03-02	53.8500	61.1500	53.8500	60.2200	+2.589%	220	254	-96.164%
2026-02-27	61.2700	62.2000	57.7000	58.7000	-9.035%	34	204	-96.065%
2026-02-26	66.3000	66.3000	62.1500	64.5300	-6.883%	30	183	-96.420%
2026-02-25	68.5000	70.1100	68.4700	69.3000	+7.442%	4	165	-96.667%
2026-02-24	60.7500	64.7600	60.7500	64.5000	+11.785%	27	165	-96.419%
2026-02-23	64.1900	64.1900	57.0100	57.7000	-12.509%	53	154	-95.997%
2026-02-20	65.9500	65.9500	65.9500	65.9500	-4.142%	5	148	-96.497%
2026-02-19	64.5000	69.7000	64.5000	68.8000	+0.732%	41	145	-96.642%
2026-02-18	71.3400	71.3400	68.3000	68.3000	-2.914%	81	106	-96.618%
2026-02-17	67.4000	70.3500	64.6500	70.3500	-2.006%	24	37	-96.716%
2026-02-13	73.0200	73.0200	71.7900	71.7900	-1.926%	3	28	-96.782%
2026-02-12	73.2000	73.2000	73.2000	73.2000	-7.564%	1	28	-96.844%
2026-02-11	85.8500	85.8500	78.1200	79.1900	+1.461%	5	27	-97.083%
2026-02-10	78.0500	78.0500	78.0500	78.0500	+10.007%	1	25	-97.040%
2026-02-09	70.9500	70.9500	70.9500	70.9500	-2.474%	1	25	-96.744%
2026-02-06	67.1900	72.7500	67.0000	72.7500	+16.400%	12	25	-96.825%
2026-02-05	65.1100	66.1500	60.6000	62.5000	-9.486%	20	20	-96.304%
2026-02-04	72.8200	72.8200	67.0000	69.0500	-10.196%	40	27	-96.655%
2026-02-02	76.8900	76.8900	76.8900	76.8900	-12.075%	1	10	-96.996%
2026-01-30	87.4500	87.4500	87.4500	87.4500	+15.859%	1	9	-97.358%
2026-01-29	79.0000	79.0000	75.4800	75.4800	0.000%	9	9	-96.940%